COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-03-13 | F83.SI | SGD | $0.1440 | $0.1410 | $0.1450 | $0.1430 | $0.1440 | 6,182,400 | |
| 2024-03-12 | F83.SI | SGD | $0.1420 | $0.1420 | $0.1460 | $0.1420 | $0.1430 | 7,988,900 | |
| 2024-03-11 | F83.SI | SGD | $0.1430 | $0.1370 | $0.1440 | $0.1430 | $0.1440 | 11,777,000 | |
| 2024-03-08 | F83.SI | SGD | $0.1380 | $0.1340 | $0.1390 | $0.1370 | $0.1380 | 7,463,600 | |
| 2024-03-07 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1370 | $0.1340 | $0.1350 | 3,474,200 | |
| 2024-03-06 | F83.SI | SGD | $0.1350 | $0.1320 | $0.1380 | $0.1350 | $0.1360 | 8,911,500 | |
| 2024-03-05 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1380 | $0.1330 | $0.1340 | 8,248,900 | |
| 2024-03-04 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1370 | $0.1340 | $0.1350 | 6,088,300 | |
| 2024-03-01 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1390 | $0.1350 | $0.1360 | 4,823,400 | |
| 2024-02-29 | F83.SI | SGD | $0.1370 | $0.1370 | $0.1390 | $0.1370 | $0.1390 | 3,441,600 | |
| 2024-02-28 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1430 | $0.1370 | $0.1380 | 5,154,200 | |
| 2024-02-27 | F83.SI | SGD | $0.1400 | $0.1380 | $0.1420 | $0.1400 | $0.1410 | 9,054,700 | |
| 2024-02-26 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1410 | $0.1380 | $0.1390 | 5,419,300 | |
| 2024-02-23 | F83.SI | SGD | $0.1400 | $0.1390 | $0.1440 | $0.1400 | $0.1410 | 9,134,400 | |
| 2024-02-22 | F83.SI | SGD | $0.1420 | $0.1400 | $0.1450 | $0.1420 | $0.1430 | 5,190,300 | |
| 2024-02-21 | F83.SI | SGD | $0.1420 | $0.1420 | $0.1490 | $0.1420 | $0.1430 | 12,245,500 | |
| 2024-02-20 | F83.SI | SGD | $0.1480 | $0.1450 | $0.1510 | $0.1480 | $0.1490 | 26,974,100 | |
| 2024-02-19 | F83.SI | SGD | $0.1450 | $0.1440 | $0.1490 | $0.1450 | $0.1460 | 8,626,000 | |
| 2024-02-16 | F83.SI | SGD | $0.1460 | $0.1420 | $0.1490 | $0.1460 | $0.1470 | 14,044,900 | |
| 2024-02-15 | F83.SI | SGD | $0.1420 | $0.1410 | $0.1470 | $0.1420 | $0.1430 | 5,179,800 | |
| 2024-02-14 | F83.SI | SGD | $0.1450 | $0.1420 | $0.1470 | $0.1450 | $0.1460 | 9,012,300 | |
| 2024-02-13 | F83.SI | SGD | $0.1450 | $0.1320 | $0.1490 | $0.1450 | $0.1460 | 19,668,500 | |
| 2024-02-09 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1370 | $0.1320 | $0.1330 | 4,380,600 | |
| 2024-02-08 | F83.SI | SGD | $0.1360 | $0.1340 | $0.1400 | $0.1360 | $0.1370 | 8,742,900 | |
| 2024-02-07 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1410 | $0.1360 | $0.1370 | 3,986,900 | |
| 2024-02-06 | F83.SI | SGD | $0.1400 | $0.1340 | $0.1410 | $0.1390 | $0.1400 | 8,303,800 | |
| 2024-02-05 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1390 | $0.1340 | $0.1360 | 5,404,600 | |
| 2024-02-02 | F83.SI | SGD | $0.1390 | $0.1380 | $0.1450 | $0.1380 | $0.1390 | 12,494,200 | |
| 2024-02-01 | F83.SI | SGD | $0.1440 | $0.1370 | $0.1450 | $0.1440 | $0.1450 | 13,109,600 | |
| 2024-01-31 | F83.SI | SGD | $0.1370 | $0.1360 | $0.1410 | $0.1370 | $0.1390 | 6,015,100 | |
| 2024-01-30 | F83.SI | SGD | $0.1390 | $0.1390 | $0.1470 | $0.1390 | $0.1400 | 8,131,400 | |
| 2024-01-29 | F83.SI | SGD | $0.1450 | $0.1450 | $0.1480 | $0.1450 | $0.1460 | 5,176,000 | |
| 2024-01-26 | F83.SI | SGD | $0.1460 | $0.1440 | $0.1490 | $0.1460 | $0.1470 | 7,238,200 | |
| 2024-01-25 | F83.SI | SGD | $0.1460 | $0.1450 | $0.1530 | $0.1460 | $0.1470 | 9,245,000 | |
| 2024-01-24 | F83.SI | SGD | $0.1520 | $0.1430 | $0.1520 | $0.1510 | $0.1520 | 18,698,100 | |
| 2024-01-23 | F83.SI | SGD | $0.1450 | $0.1450 | $0.1520 | $0.1450 | $0.1460 | 15,585,300 | |
| 2024-01-22 | F83.SI | SGD | $0.1470 | $0.1460 | $0.1580 | $0.1460 | $0.1470 | 16,270,100 | |
| 2024-01-19 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1610 | $0.1550 | $0.1560 | 10,298,700 | |
| 2024-01-18 | F83.SI | SGD | $0.1560 | $0.1540 | $0.1600 | $0.1560 | $0.1570 | 7,801,500 | |
| 2024-01-17 | F83.SI | SGD | $0.1580 | $0.1560 | $0.1650 | $0.1580 | $0.1590 | 15,384,100 | |
| 2024-01-16 | F83.SI | SGD | $0.1620 | $0.1590 | $0.1680 | $0.1620 | $0.1630 | 27,694,200 | |
| 2024-01-15 | F83.SI | SGD | $0.1590 | $0.1590 | $0.1700 | $0.1590 | $0.1600 | 19,558,400 | |
| 2024-01-12 | F83.SI | SGD | $0.1670 | $0.1640 | $0.1710 | $0.1660 | $0.1670 | 23,959,500 | |
| 2024-01-11 | F83.SI | SGD | $0.1640 | $0.1630 | $0.1710 | $0.1640 | $0.1650 | 19,386,200 | |
| 2024-01-10 | F83.SI | SGD | $0.1680 | $0.1570 | $0.1720 | $0.1680 | $0.1690 | 30,482,500 | |
| 2024-01-09 | F83.SI | SGD | $0.1620 | $0.1610 | $0.1750 | $0.1610 | $0.1620 | 27,014,800 | |
| 2024-01-08 | F83.SI | SGD | $0.1720 | $0.1630 | $0.1760 | $0.1710 | $0.1720 | 28,604,200 | |
| 2024-01-05 | F83.SI | SGD | $0.1650 | $0.1540 | $0.1690 | $0.1650 | $0.1660 | 48,423,000 | |
| 2024-01-04 | F83.SI | SGD | $0.1540 | $0.1500 | $0.1580 | $0.1540 | $0.1550 | 17,487,800 | |
| 2024-01-03 | F83.SI | SGD | $0.1540 | $0.1460 | $0.1580 | $0.1540 | $0.1550 | 30,904,600 |